Sao Mai Viet Investment and Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-11 | 8,800.00 | 9,200.00 | 8,500.00 | 9,100.00 | 9,100.00 | 23,009 |
| 2024-04-10 | 9,400.00 | 9,400.00 | 9,000.00 | 9,400.00 | 9,400.00 | 6,620 |
| 2024-04-09 | 9,100.00 | 9,600.00 | 8,700.00 | 9,600.00 | 9,600.00 | 33,798 |
| 2024-04-08 | 9,600.00 | 9,700.00 | 9,000.00 | 9,600.00 | 9,600.00 | 42,108 |
| 2024-04-05 | 8,900.00 | 9,600.00 | 8,900.00 | 9,600.00 | 9,600.00 | 7,141 |
| 2024-04-04 | 9,000.00 | 9,400.00 | 8,700.00 | 9,400.00 | 9,400.00 | 7,900 |
| 2024-04-03 | 9,200.00 | 9,600.00 | 8,800.00 | 9,300.00 | 9,300.00 | 21,138 |
| 2024-04-02 | 9,200.00 | 9,500.00 | 9,000.00 | 9,000.00 | 9,000.00 | 5,420 |
| 2024-04-01 | 9,500.00 | 9,900.00 | 9,300.00 | 9,500.00 | 9,500.00 | 58,409 |
| 2024-03-29 | 8,500.00 | 9,300.00 | 8,100.00 | 9,300.00 | 9,300.00 | 13,685 |
| 2024-03-28 | 7,800.00 | 8,500.00 | 7,700.00 | 8,500.00 | 8,500.00 | 24,409 |
| 2024-03-27 | 7,500.00 | 7,800.00 | 7,500.00 | 7,800.00 | 7,800.00 | 1,400 |
| 2024-03-26 | 7,500.00 | 7,500.00 | 7,400.00 | 7,500.00 | 7,500.00 | 3,400 |
| 2024-03-25 | 7,300.00 | 7,400.00 | 7,200.00 | 7,400.00 | 7,400.00 | 3,100 |
| 2024-03-22 | 7,400.00 | 7,500.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,486 |
| 2024-03-21 | 7,400.00 | 7,400.00 | 7,300.00 | 7,400.00 | 7,400.00 | 11,100 |
| 2024-03-20 | 7,400.00 | 7,600.00 | 7,300.00 | 7,300.00 | 7,300.00 | 9,043 |
| 2024-03-19 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 107 |
| 2024-03-18 | 7,300.00 | 7,400.00 | 7,200.00 | 7,200.00 | 7,200.00 | 21,900 |
| 2024-03-15 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 5,200 |
| 2024-03-14 | 7,400.00 | 7,500.00 | 7,300.00 | 7,300.00 | 7,300.00 | 13,850 |
| 2024-03-13 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 131 |
| 2024-03-12 | 7,300.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | 5,400 |
| 2024-03-08 | 7,300.00 | 8,000.00 | 7,200.00 | 8,000.00 | 8,000.00 | 4,400 |
| 2024-03-07 | 7,600.00 | 7,600.00 | 7,100.00 | 7,500.00 | 7,500.00 | 24,000 |
| 2024-03-06 | 7,500.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,700.00 | 2,900 |
| 2024-03-04 | 7,800.00 | 8,000.00 | 7,500.00 | 8,000.00 | 8,000.00 | 3,801 |
| 2024-03-01 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 100 |
| 2024-02-29 | 7,800.00 | 8,700.00 | 7,600.00 | 7,600.00 | 7,600.00 | 12,501 |
| 2024-02-28 | 7,600.00 | 8,000.00 | 7,500.00 | 8,000.00 | 8,000.00 | 18,800 |
| 2024-02-27 | 7,200.00 | 8,000.00 | 7,100.00 | 7,400.00 | 7,400.00 | 45,200 |
| 2024-02-26 | 7,300.00 | 7,500.00 | 7,200.00 | 7,300.00 | 7,300.00 | 9,200 |
| 2024-02-23 | 7,500.00 | 7,500.00 | 7,200.00 | 7,500.00 | 7,500.00 | 21,400 |
| 2024-02-22 | 7,500.00 | 7,500.00 | 7,200.00 | 7,500.00 | 7,500.00 | 10,700 |
| 2024-02-21 | 7,200.00 | 7,300.00 | 7,100.00 | 7,300.00 | 7,300.00 | 34,200 |
| 2024-02-20 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 5,324 |
| 2024-02-19 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 5,400 |
| 2024-02-16 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 101 |
| 2024-02-15 | 7,200.00 | 7,700.00 | 7,000.00 | 7,300.00 | 7,300.00 | 37,830 |
| 2024-02-06 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 2,000 |
| 2024-02-05 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 100 |
| 2024-02-02 | 7,700.00 | 8,000.00 | 7,500.00 | 7,500.00 | 7,500.00 | 40,800 |
| 2024-02-01 | 7,700.00 | 7,700.00 | 7,200.00 | 7,500.00 | 7,500.00 | 6,200 |
| 2024-01-31 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 32,600 |
| 2024-01-30 | 7,300.00 | 7,700.00 | 7,200.00 | 7,700.00 | 7,700.00 | 5,900 |
| 2024-01-29 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 100 |
| 2024-01-26 | 7,600.00 | 7,600.00 | 7,200.00 | 7,600.00 | 7,600.00 | 1,400 |
| 2024-01-25 | 7,600.00 | 7,600.00 | 7,300.00 | 7,500.00 | 7,500.00 | 5,500 |
| 2024-01-24 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 31,000 |
| 2024-01-23 | 7,600.00 | 7,800.00 | 7,500.00 | 7,800.00 | 7,800.00 | 1,800 |
| 2024-01-22 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 100 |
| 2024-01-19 | 7,300.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,500.00 | 1,100 |
| 2024-01-18 | 7,400.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,600.00 | 1,210 |
| 2024-01-17 | 7,300.00 | 7,400.00 | 7,300.00 | 7,400.00 | 7,400.00 | 26,600 |
| 2024-01-16 | 7,600.00 | 7,600.00 | 7,200.00 | 7,500.00 | 7,500.00 | 800 |
| 2024-01-15 | 7,600.00 | 7,600.00 | 7,500.00 | 7,500.00 | 7,500.00 | 310 |
| 2024-01-12 | 7,400.00 | 7,600.00 | 7,300.00 | 7,500.00 | 7,500.00 | 13,100 |
| 2024-01-11 | 7,600.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | 4,900 |
| 2024-01-10 | 7,600.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,700.00 | 14,800 |
| 2024-01-09 | 7,900.00 | 7,900.00 | 7,500.00 | 7,500.00 | 7,500.00 | 9,600 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.